ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea
· Delayed Price · Currency is KRW 7,870.00
-60.00 (-0.76%)
At close: Apr 28, 2026
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,960.00 | 7,960.00 | 7,710.00 | 7,870.00 | 7,870.00 | -0.76% | 25,537 |
| Apr 27, 2026 | 7,850.00 | 8,120.00 | 7,790.00 | 7,930.00 | 7,930.00 | 3.26% | 114,206 |
| Apr 24, 2026 | 7,550.00 | 7,770.00 | 7,550.00 | 7,680.00 | 7,680.00 | 1.72% | 27,777 |
| Apr 23, 2026 | 7,840.00 | 7,840.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.20% | 31,454 |
| Apr 22, 2026 | 7,650.00 | 7,750.00 | 7,530.00 | 7,720.00 | 7,720.00 | 0.92% | 31,403 |
| Apr 21, 2026 | 7,590.00 | 7,750.00 | 7,520.00 | 7,650.00 | 7,650.00 | 0.79% | 30,059 |
| Apr 20, 2026 | 7,830.00 | 7,890.00 | 7,430.00 | 7,590.00 | 7,590.00 | -1.43% | 66,614 |
| Apr 17, 2026 | 7,530.00 | 8,040.00 | 7,390.00 | 7,700.00 | 7,700.00 | 3.22% | 111,729 |
| Apr 16, 2026 | 7,450.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.40% | 30,725 |
| Apr 15, 2026 | 7,470.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,430.00 | 0.13% | 18,832 |
| Apr 14, 2026 | 7,290.00 | 7,460.00 | 7,290.00 | 7,420.00 | 7,420.00 | 2.63% | 21,321 |
| Apr 13, 2026 | 7,200.00 | 7,280.00 | 7,100.00 | 7,230.00 | 7,230.00 | -0.82% | 11,898 |
| Apr 10, 2026 | 7,120.00 | 7,420.00 | 7,120.00 | 7,290.00 | 7,290.00 | 2.39% | 29,403 |
| Apr 9, 2026 | 7,440.00 | 7,440.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.06% | 15,341 |
| Apr 8, 2026 | 7,230.00 | 7,360.00 | 7,100.00 | 7,270.00 | 7,270.00 | 3.27% | 24,756 |
| Apr 7, 2026 | 6,960.00 | 7,170.00 | 6,900.00 | 7,040.00 | 7,040.00 | 0.86% | 20,537 |
| Apr 6, 2026 | 6,920.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.87% | 19,526 |
| Apr 3, 2026 | 7,330.00 | 7,330.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.14% | 21,288 |
| Apr 2, 2026 | 7,500.00 | 7,520.00 | 6,900.00 | 6,910.00 | 6,910.00 | -6.11% | 60,313 |
| Apr 1, 2026 | 7,050.00 | 7,380.00 | 7,050.00 | 7,360.00 | 7,360.00 | 5.60% | 25,444 |
| Mar 31, 2026 | 7,120.00 | 7,410.00 | 6,970.00 | 6,970.00 | 6,970.00 | -3.19% | 42,873 |
| Mar 30, 2026 | 7,300.00 | 7,380.00 | 7,090.00 | 7,200.00 | 7,200.00 | -2.83% | 28,260 |
| Mar 27, 2026 | 7,350.00 | 7,580.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.67% | 23,912 |
| Mar 26, 2026 | 7,740.00 | 7,740.00 | 7,460.00 | 7,460.00 | 7,460.00 | -3.87% | 31,452 |
| Mar 25, 2026 | 7,680.00 | 7,790.00 | 7,640.00 | 7,760.00 | 7,760.00 | 0.91% | 29,183 |
| Mar 24, 2026 | 7,660.00 | 7,690.00 | 7,410.00 | 7,690.00 | 7,690.00 | 4.34% | 46,154 |
| Mar 23, 2026 | 7,910.00 | 7,930.00 | 7,360.00 | 7,370.00 | 7,370.00 | -7.30% | 83,835 |
| Mar 20, 2026 | 7,510.00 | 9,010.00 | 7,460.00 | 7,950.00 | 7,950.00 | 5.16% | 565,902 |
| Mar 19, 2026 | 7,570.00 | 7,570.00 | 7,390.00 | 7,560.00 | 7,560.00 | -1.05% | 27,698 |
| Mar 18, 2026 | 7,530.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.87% | 27,938 |
| Mar 17, 2026 | 7,580.00 | 7,680.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.27% | 20,133 |
| Mar 16, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.09% | 19,489 |
| Mar 13, 2026 | 7,400.00 | 7,650.00 | 7,300.00 | 7,640.00 | 7,640.00 | 0.13% | 18,726 |
| Mar 12, 2026 | 7,560.00 | 7,730.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.79% | 25,179 |
| Mar 11, 2026 | 7,750.00 | 7,840.00 | 7,500.00 | 7,570.00 | 7,570.00 | 0.13% | 40,637 |
| Mar 10, 2026 | 7,390.00 | 7,650.00 | 7,390.00 | 7,560.00 | 7,560.00 | 3.70% | 33,289 |
| Mar 9, 2026 | 7,610.00 | 7,620.00 | 7,120.00 | 7,290.00 | 7,290.00 | -5.20% | 50,516 |
| Mar 6, 2026 | 7,500.00 | 7,840.00 | 7,300.00 | 7,690.00 | 7,690.00 | 0.65% | 30,983 |
| Mar 5, 2026 | 7,180.00 | 7,780.00 | 6,960.00 | 7,640.00 | 7,640.00 | 10.89% | 91,409 |
| Mar 4, 2026 | 7,900.00 | 7,900.00 | 6,650.00 | 6,890.00 | 6,890.00 | -13.22% | 154,677 |
| Mar 3, 2026 | 8,050.00 | 8,420.00 | 7,890.00 | 7,940.00 | 7,940.00 | -4.22% | 74,502 |
| Feb 27, 2026 | 8,440.00 | 8,670.00 | 8,210.00 | 8,290.00 | 8,290.00 | 1.34% | 101,664 |
| Feb 26, 2026 | 8,500.00 | 8,570.00 | 8,160.00 | 8,180.00 | 8,180.00 | -3.65% | 79,839 |
| Feb 25, 2026 | 8,410.00 | 8,520.00 | 8,270.00 | 8,490.00 | 8,490.00 | 2.29% | 45,946 |
| Feb 24, 2026 | 8,270.00 | 8,330.00 | 8,130.00 | 8,300.00 | 8,300.00 | 0.36% | 35,480 |
| Feb 23, 2026 | 8,340.00 | 8,480.00 | 8,230.00 | 8,270.00 | 8,270.00 | -0.84% | 41,582 |
| Feb 20, 2026 | 8,580.00 | 8,600.00 | 8,310.00 | 8,340.00 | 8,340.00 | -2.00% | 37,104 |
| Feb 19, 2026 | 8,410.00 | 8,570.00 | 8,210.00 | 8,510.00 | 8,510.00 | 3.91% | 42,034 |
| Feb 13, 2026 | 8,400.00 | 8,440.00 | 8,170.00 | 8,190.00 | 8,190.00 | -3.42% | 77,235 |
| Feb 12, 2026 | 8,760.00 | 8,770.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.64% | 69,292 |
| Feb 11, 2026 | 8,960.00 | 8,960.00 | 8,710.00 | 8,710.00 | 8,710.00 | -3.01% | 34,477 |
| Feb 10, 2026 | 9,130.00 | 9,220.00 | 8,960.00 | 8,980.00 | 8,980.00 | - | 29,891 |
| Feb 9, 2026 | 8,760.00 | 9,050.00 | 8,700.00 | 8,980.00 | 8,980.00 | 3.58% | 36,229 |
| Feb 6, 2026 | 8,810.00 | 8,880.00 | 8,290.00 | 8,670.00 | 8,670.00 | -3.13% | 77,627 |
| Feb 5, 2026 | 9,370.00 | 9,370.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.48% | 62,899 |
| Feb 4, 2026 | 9,450.00 | 9,510.00 | 9,200.00 | 9,370.00 | 9,370.00 | -1.47% | 61,022 |
| Feb 3, 2026 | 9,250.00 | 9,770.00 | 8,880.00 | 9,510.00 | 9,510.00 | 5.55% | 118,104 |
| Feb 2, 2026 | 9,310.00 | 9,500.00 | 9,000.00 | 9,010.00 | 9,010.00 | -4.45% | 82,590 |
| Jan 30, 2026 | 9,930.00 | 9,930.00 | 9,380.00 | 9,430.00 | 9,430.00 | -2.78% | 101,187 |
| Jan 29, 2026 | 9,830.00 | 9,940.00 | 9,020.00 | 9,700.00 | 9,700.00 | -0.72% | 209,919 |
| Jan 28, 2026 | 9,300.00 | 9,770.00 | 9,280.00 | 9,770.00 | 9,770.00 | 5.05% | 189,412 |
| Jan 27, 2026 | 9,450.00 | 9,470.00 | 9,170.00 | 9,300.00 | 9,300.00 | -2.62% | 109,649 |
| Jan 26, 2026 | 9,490.00 | 9,740.00 | 9,270.00 | 9,550.00 | 9,550.00 | 0.84% | 162,336 |
| Jan 23, 2026 | 9,810.00 | 10,040.00 | 9,410.00 | 9,470.00 | 9,470.00 | -3.27% | 220,272 |
| Jan 22, 2026 | 9,800.00 | 10,200.00 | 9,300.00 | 9,790.00 | 9,790.00 | 1.87% | 543,991 |
| Jan 21, 2026 | 8,940.00 | 9,830.00 | 8,940.00 | 9,610.00 | 9,610.00 | 2.89% | 457,068 |
| Jan 20, 2026 | 9,630.00 | 9,720.00 | 8,940.00 | 9,340.00 | 9,340.00 | -0.53% | 245,961 |
| Jan 19, 2026 | 9,110.00 | 9,600.00 | 9,030.00 | 9,390.00 | 9,390.00 | 3.87% | 377,747 |
| Jan 16, 2026 | 9,490.00 | 9,920.00 | 8,950.00 | 9,040.00 | 9,040.00 | -4.03% | 689,058 |
| Jan 15, 2026 | 8,590.00 | 10,090.00 | 8,450.00 | 9,420.00 | 9,420.00 | 9.53% | 1,867,163 |
| Jan 14, 2026 | 8,500.00 | 8,870.00 | 8,430.00 | 8,600.00 | 8,600.00 | 2.38% | 101,659 |
| Jan 13, 2026 | 8,550.00 | 8,640.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.75% | 42,748 |
| Jan 12, 2026 | 8,120.00 | 8,930.00 | 8,030.00 | 8,550.00 | 8,550.00 | 5.30% | 158,337 |
| Jan 9, 2026 | 7,750.00 | 8,240.00 | 7,750.00 | 8,120.00 | 8,120.00 | 3.84% | 47,061 |
| Jan 8, 2026 | 8,130.00 | 8,170.00 | 7,800.00 | 7,820.00 | 7,820.00 | -3.69% | 45,256 |
| Jan 7, 2026 | 8,270.00 | 8,280.00 | 8,020.00 | 8,120.00 | 8,120.00 | -2.17% | 54,404 |
| Jan 6, 2026 | 8,410.00 | 8,490.00 | 8,190.00 | 8,300.00 | 8,300.00 | -2.24% | 67,456 |
| Jan 5, 2026 | 8,690.00 | 8,800.00 | 8,310.00 | 8,490.00 | 8,490.00 | -2.30% | 63,063 |
| Jan 2, 2026 | 8,430.00 | 8,740.00 | 8,320.00 | 8,690.00 | 8,690.00 | 3.21% | 49,434 |
| Dec 30, 2025 | 8,870.00 | 8,870.00 | 8,390.00 | 8,420.00 | 8,420.00 | -3.99% | 43,678 |
| Dec 29, 2025 | 8,210.00 | 8,900.00 | 8,210.00 | 8,770.00 | 8,770.00 | 6.30% | 80,830 |
| Dec 26, 2025 | 8,580.00 | 8,710.00 | 8,240.00 | 8,250.00 | 8,250.00 | -3.85% | 40,300 |
| Dec 24, 2025 | 8,650.00 | 8,900.00 | 8,570.00 | 8,580.00 | 8,580.00 | -0.81% | 42,064 |
| Dec 23, 2025 | 8,980.00 | 9,070.00 | 8,600.00 | 8,650.00 | 8,650.00 | -3.78% | 66,460 |
| Dec 22, 2025 | 8,540.00 | 9,050.00 | 8,540.00 | 8,990.00 | 8,990.00 | 5.27% | 114,855 |
| Dec 19, 2025 | 8,260.00 | 8,620.00 | 8,200.00 | 8,540.00 | 8,540.00 | 3.77% | 36,198 |
| Dec 18, 2025 | 8,120.00 | 8,530.00 | 8,120.00 | 8,230.00 | 8,230.00 | -1.67% | 17,144 |
| Dec 17, 2025 | 8,560.00 | 8,670.00 | 8,370.00 | 8,370.00 | 8,370.00 | -2.67% | 53,377 |
| Dec 16, 2025 | 8,890.00 | 8,890.00 | 8,480.00 | 8,600.00 | 8,600.00 | -3.15% | 54,381 |
| Dec 15, 2025 | 9,000.00 | 9,230.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.31% | 106,734 |
| Dec 12, 2025 | 8,890.00 | 9,130.00 | 8,800.00 | 9,090.00 | 9,090.00 | 2.36% | 106,742 |
| Dec 11, 2025 | 8,790.00 | 9,090.00 | 8,780.00 | 8,880.00 | 8,880.00 | 0.79% | 72,220 |
| Dec 10, 2025 | 8,730.00 | 9,040.00 | 8,690.00 | 8,810.00 | 8,810.00 | -0.11% | 95,376 |
| Dec 9, 2025 | 8,850.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | -1.67% | 60,208 |
| Dec 8, 2025 | 8,680.00 | 9,240.00 | 8,670.00 | 8,970.00 | 8,970.00 | 1.82% | 160,747 |
| Dec 5, 2025 | 9,010.00 | 9,010.00 | 8,620.00 | 8,810.00 | 8,810.00 | -1.56% | 116,622 |
| Dec 4, 2025 | 8,620.00 | 9,270.00 | 8,560.00 | 8,950.00 | 8,950.00 | 4.68% | 613,348 |
| Dec 3, 2025 | 8,490.00 | 8,660.00 | 8,360.00 | 8,550.00 | 8,550.00 | 0.71% | 55,238 |
| Dec 2, 2025 | 8,540.00 | 8,540.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1.19% | 43,068 |
| Dec 1, 2025 | 8,430.00 | 8,750.00 | 8,310.00 | 8,390.00 | 8,390.00 | -0.47% | 124,856 |